United Airlines Holdings, Inc. (UAL)
NASDAQ: UAL · Real-Time Price · USD
104.95
+0.22 (0.21%)
At close: Dec 5, 2025, 4:00 PM EST
105.00
+0.05 (0.05%)
After-hours: Dec 5, 2025, 7:55 PM EST
United Airlines Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 104.35 | 105.63 | 103.04 | 104.95 | 104.95 | 0.21% | 6,274,218 |
| Dec 4, 2025 | 108.72 | 109.12 | 104.44 | 104.73 | 104.73 | -3.46% | 7,056,708 |
| Dec 3, 2025 | 104.88 | 109.66 | 104.68 | 108.48 | 108.48 | 3.93% | 6,117,189 |
| Dec 2, 2025 | 101.50 | 105.46 | 100.84 | 104.38 | 104.38 | 3.22% | 6,719,523 |
| Dec 1, 2025 | 100.29 | 103.22 | 100.02 | 101.12 | 101.12 | -0.82% | 3,706,844 |
| Nov 28, 2025 | 101.81 | 103.19 | 101.60 | 101.96 | 101.96 | 0.36% | 1,897,280 |
| Nov 26, 2025 | 99.64 | 103.20 | 98.96 | 101.59 | 101.59 | 2.71% | 5,189,305 |
| Nov 25, 2025 | 96.19 | 99.88 | 95.94 | 98.91 | 98.91 | 3.44% | 8,916,582 |
| Nov 24, 2025 | 93.23 | 95.97 | 92.84 | 95.62 | 95.62 | 3.71% | 8,004,746 |
| Nov 21, 2025 | 90.84 | 95.37 | 89.95 | 92.20 | 92.20 | 2.39% | 10,074,013 |
| Nov 20, 2025 | 93.25 | 94.45 | 89.82 | 90.05 | 90.05 | -1.40% | 5,540,091 |
| Nov 19, 2025 | 93.02 | 93.64 | 90.87 | 91.33 | 91.33 | -0.64% | 4,152,959 |
| Nov 18, 2025 | 89.00 | 92.85 | 88.96 | 91.92 | 91.92 | 2.19% | 3,859,484 |
| Nov 17, 2025 | 94.69 | 94.89 | 88.55 | 89.95 | 89.95 | -5.35% | 8,068,360 |
| Nov 14, 2025 | 95.00 | 96.34 | 94.24 | 95.03 | 95.03 | -2.20% | 3,314,419 |
| Nov 13, 2025 | 98.90 | 101.34 | 96.61 | 97.17 | 97.17 | -2.80% | 4,367,236 |
| Nov 12, 2025 | 95.56 | 100.24 | 95.41 | 99.97 | 99.97 | 5.29% | 5,966,982 |
| Nov 11, 2025 | 95.82 | 97.00 | 93.56 | 94.95 | 94.95 | -1.24% | 5,037,040 |
| Nov 10, 2025 | 99.20 | 100.62 | 95.41 | 96.14 | 96.14 | -1.32% | 5,975,460 |
| Nov 7, 2025 | 93.31 | 100.29 | 92.50 | 97.43 | 97.43 | 1.79% | 6,143,792 |
| Nov 6, 2025 | 95.35 | 96.63 | 93.96 | 95.72 | 95.72 | -0.96% | 5,783,417 |
| Nov 5, 2025 | 92.28 | 98.05 | 91.49 | 96.65 | 96.65 | 6.48% | 6,757,002 |
| Nov 4, 2025 | 94.24 | 94.66 | 90.57 | 90.77 | 90.77 | -5.56% | 6,986,573 |
| Nov 3, 2025 | 94.00 | 96.96 | 93.13 | 96.11 | 96.11 | 2.20% | 5,271,475 |
| Oct 31, 2025 | 93.49 | 94.80 | 92.91 | 94.04 | 94.04 | 0.71% | 5,829,864 |
| Oct 30, 2025 | 94.93 | 95.76 | 92.34 | 93.38 | 93.38 | -2.66% | 6,272,329 |
| Oct 29, 2025 | 95.21 | 97.57 | 94.50 | 95.93 | 95.93 | 1.04% | 6,339,323 |
| Oct 28, 2025 | 98.70 | 98.70 | 94.50 | 94.94 | 94.94 | -3.91% | 5,628,616 |
| Oct 27, 2025 | 100.50 | 100.70 | 98.25 | 98.80 | 98.80 | -0.51% | 4,016,438 |
| Oct 24, 2025 | 97.09 | 99.91 | 96.69 | 99.31 | 99.31 | 3.79% | 6,343,749 |
| Oct 23, 2025 | 96.75 | 97.10 | 93.33 | 95.68 | 95.68 | -0.61% | 6,865,679 |
| Oct 22, 2025 | 100.10 | 100.91 | 96.16 | 96.27 | 96.27 | -3.84% | 5,415,339 |
| Oct 21, 2025 | 100.88 | 101.67 | 99.42 | 100.11 | 100.11 | -1.16% | 5,740,945 |
| Oct 20, 2025 | 99.32 | 103.05 | 98.24 | 101.29 | 101.29 | 2.17% | 7,564,526 |
| Oct 17, 2025 | 98.38 | 100.09 | 97.60 | 99.14 | 99.14 | 0.97% | 7,564,276 |
| Oct 16, 2025 | 102.94 | 106.45 | 94.05 | 98.19 | 98.19 | -5.63% | 24,758,453 |
| Oct 15, 2025 | 103.94 | 104.53 | 102.73 | 104.05 | 104.05 | 0.87% | 10,114,171 |
| Oct 14, 2025 | 97.50 | 103.85 | 97.20 | 103.15 | 103.15 | 3.93% | 6,591,785 |
| Oct 13, 2025 | 98.31 | 100.90 | 97.77 | 99.25 | 99.25 | 2.67% | 4,611,590 |
| Oct 10, 2025 | 101.72 | 103.87 | 96.39 | 96.67 | 96.67 | -4.61% | 6,656,804 |
| Oct 9, 2025 | 103.61 | 106.20 | 99.52 | 101.34 | 101.34 | 3.31% | 8,097,977 |
| Oct 8, 2025 | 96.97 | 98.74 | 95.94 | 98.09 | 98.09 | 1.49% | 6,442,410 |
| Oct 7, 2025 | 97.40 | 97.73 | 95.20 | 96.65 | 96.65 | -0.43% | 3,744,973 |
| Oct 6, 2025 | 96.00 | 97.29 | 94.55 | 97.07 | 97.07 | 1.83% | 3,792,569 |
| Oct 3, 2025 | 95.40 | 95.97 | 94.17 | 95.33 | 95.33 | 0.53% | 4,403,557 |
| Oct 2, 2025 | 93.64 | 95.40 | 92.90 | 94.83 | 94.83 | 1.80% | 4,153,208 |
| Oct 1, 2025 | 95.99 | 96.51 | 93.06 | 93.15 | 93.15 | -3.47% | 6,303,024 |
| Sep 30, 2025 | 98.64 | 99.19 | 94.81 | 96.50 | 96.50 | -2.17% | 5,646,115 |
| Sep 29, 2025 | 99.89 | 100.22 | 96.35 | 98.64 | 98.64 | 0.75% | 6,437,140 |
| Sep 26, 2025 | 100.34 | 101.05 | 97.77 | 97.91 | 97.91 | -1.25% | 5,310,650 |
| Sep 25, 2025 | 99.85 | 100.77 | 98.57 | 99.15 | 99.15 | -2.21% | 4,082,600 |
| Sep 24, 2025 | 104.71 | 104.71 | 100.92 | 101.39 | 101.39 | -2.63% | 5,797,195 |
| Sep 23, 2025 | 104.24 | 106.50 | 103.99 | 104.13 | 104.13 | -0.05% | 4,071,594 |
| Sep 22, 2025 | 105.88 | 105.96 | 101.25 | 104.18 | 104.18 | -2.00% | 6,791,746 |
| Sep 19, 2025 | 105.72 | 106.70 | 103.85 | 106.31 | 106.31 | 0.88% | 11,193,219 |
| Sep 18, 2025 | 106.48 | 107.20 | 105.02 | 105.38 | 105.38 | -0.12% | 4,302,538 |
| Sep 17, 2025 | 104.58 | 108.15 | 104.19 | 105.51 | 105.51 | 1.26% | 4,918,225 |
| Sep 16, 2025 | 104.50 | 105.24 | 102.10 | 104.20 | 104.20 | -0.33% | 4,989,404 |
| Sep 15, 2025 | 106.65 | 106.82 | 103.31 | 104.55 | 104.55 | -1.90% | 4,722,396 |
| Sep 12, 2025 | 108.95 | 109.57 | 106.50 | 106.58 | 106.58 | -2.54% | 6,077,766 |
| Sep 11, 2025 | 108.94 | 110.66 | 105.06 | 109.36 | 109.36 | 1.72% | 8,182,557 |
| Sep 10, 2025 | 105.98 | 108.14 | 105.31 | 107.51 | 107.51 | 1.76% | 5,245,746 |
| Sep 9, 2025 | 107.42 | 107.91 | 103.97 | 105.65 | 105.65 | -1.97% | 5,259,536 |
| Sep 8, 2025 | 107.48 | 109.44 | 106.21 | 107.77 | 107.77 | 1.11% | 5,219,232 |
| Sep 5, 2025 | 106.44 | 107.61 | 105.29 | 106.59 | 106.59 | 0.51% | 3,634,340 |
| Sep 4, 2025 | 106.10 | 109.30 | 105.41 | 106.05 | 106.05 | -0.10% | 5,044,150 |
| Sep 3, 2025 | 105.10 | 109.69 | 104.93 | 106.16 | 106.16 | 1.41% | 5,784,060 |
| Sep 2, 2025 | 102.99 | 104.77 | 101.75 | 104.68 | 104.68 | -0.30% | 7,055,016 |
| Aug 29, 2025 | 105.00 | 105.85 | 104.05 | 105.00 | 105.00 | -0.08% | 2,868,911 |
| Aug 28, 2025 | 104.93 | 106.28 | 103.37 | 105.08 | 105.08 | 0.83% | 3,986,130 |
| Aug 27, 2025 | 104.00 | 105.30 | 103.16 | 104.21 | 104.21 | 0.08% | 3,158,569 |
| Aug 26, 2025 | 102.50 | 104.36 | 102.28 | 104.13 | 104.13 | 1.75% | 3,905,746 |
| Aug 25, 2025 | 102.00 | 103.11 | 101.66 | 102.34 | 102.34 | -0.62% | 2,856,322 |
| Aug 22, 2025 | 97.61 | 103.29 | 97.52 | 102.98 | 102.98 | 5.96% | 6,043,200 |
| Aug 21, 2025 | 99.35 | 99.43 | 96.65 | 97.19 | 97.19 | -2.66% | 3,740,726 |
| Aug 20, 2025 | 100.50 | 101.72 | 98.23 | 99.84 | 99.84 | -2.30% | 4,408,187 |
| Aug 19, 2025 | 102.43 | 103.55 | 101.40 | 102.19 | 102.19 | -0.18% | 3,732,074 |
| Aug 18, 2025 | 100.25 | 102.76 | 99.67 | 102.37 | 102.37 | 1.43% | 3,886,361 |
| Aug 15, 2025 | 99.77 | 101.47 | 99.34 | 100.93 | 100.93 | 1.81% | 6,343,737 |
| Aug 14, 2025 | 98.02 | 99.33 | 97.52 | 99.14 | 99.14 | -0.65% | 3,879,008 |
| Aug 13, 2025 | 98.67 | 100.06 | 97.17 | 99.79 | 99.79 | 1.34% | 6,048,167 |
| Aug 12, 2025 | 91.99 | 98.85 | 91.84 | 98.47 | 98.47 | 10.23% | 11,546,060 |
| Aug 11, 2025 | 89.49 | 91.10 | 89.15 | 89.33 | 89.33 | 0.04% | 4,008,128 |
| Aug 8, 2025 | 88.19 | 90.43 | 87.07 | 89.29 | 89.29 | 1.49% | 4,642,986 |
| Aug 7, 2025 | 89.16 | 89.20 | 86.98 | 87.98 | 87.98 | -1.00% | 3,686,536 |
| Aug 6, 2025 | 87.75 | 89.30 | 87.51 | 88.87 | 88.87 | 1.38% | 4,046,558 |
| Aug 5, 2025 | 87.45 | 87.85 | 85.88 | 87.66 | 87.66 | 0.75% | 3,816,953 |
| Aug 4, 2025 | 85.31 | 87.14 | 84.94 | 87.01 | 87.01 | 2.89% | 5,135,695 |
| Aug 1, 2025 | 85.43 | 85.70 | 82.42 | 84.57 | 84.57 | -4.24% | 7,304,144 |
| Jul 31, 2025 | 90.51 | 90.93 | 88.02 | 88.31 | 88.31 | -2.14% | 5,957,435 |
| Jul 30, 2025 | 90.92 | 91.38 | 89.10 | 90.24 | 90.24 | -0.45% | 4,661,751 |
| Jul 29, 2025 | 92.81 | 93.44 | 90.28 | 90.65 | 90.65 | -1.93% | 5,144,627 |
| Jul 28, 2025 | 91.36 | 93.08 | 90.60 | 92.43 | 92.43 | 1.45% | 5,138,570 |
| Jul 25, 2025 | 89.50 | 91.59 | 89.10 | 91.11 | 91.11 | 1.54% | 5,263,310 |
| Jul 24, 2025 | 88.84 | 92.85 | 87.95 | 89.73 | 89.73 | -0.77% | 7,329,993 |
| Jul 23, 2025 | 91.25 | 91.88 | 90.30 | 90.43 | 90.43 | -0.39% | 5,372,318 |
| Jul 22, 2025 | 92.25 | 92.25 | 89.36 | 90.78 | 90.78 | -1.70% | 6,769,592 |
| Jul 21, 2025 | 92.55 | 92.93 | 91.07 | 92.35 | 92.35 | 0.11% | 6,664,680 |
| Jul 18, 2025 | 91.61 | 92.78 | 89.73 | 92.25 | 92.25 | 1.13% | 7,633,978 |
| Jul 17, 2025 | 91.89 | 94.57 | 89.05 | 91.22 | 91.22 | 3.11% | 23,413,390 |